DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,34.05000,34.80000,34.05000,34.75000,5600
04/03/2007,0000,34.30000,34.30000,34.00000,34.00000,7900
04/04/2007,0000,34.00000,34.55000,33.55000,34.25000,4500
04/09/2007,0000,34.05000,34.05000,34.05000,34.05000,2200
04/10/2007,0000,32.35000,34.70000,32.35000,32.35000,200
04/17/2007,0000,34.05000,35.90000,34.05000,35.90000,6700
04/18/2007,0000,34.10000,35.65000,34.10000,35.65000,5600
04/19/2007,0000,34.80000,34.80000,34.80000,34.80000,1100
04/20/2007,0000,34.05000,34.50000,34.05000,34.05000,200
04/25/2007,0000,37.20000,37.20000,36.95000,36.95000,5600
04/26/2007,0000,36.95000,36.95000,34.40000,36.95000,6700
04/27/2007,0000,35.25000,36.60000,34.55000,34.55000,7900
04/30/2007,0000,34.60000,36.50000,34.60000,36.50000,13500
05/02/2007,0000,34.80000,37.15000,34.75000,37.15000,6700
05/03/2007,0000,34.55000,36.95000,34.55000,34.55000,200
05/07/2007,0000,35.00000,36.90000,35.00000,35.00000,100
05/08/2007,0000,37.15000,37.15000,34.55000,37.00000,5600
05/09/2007,0000,36.50000,36.95000,35.05000,36.95000,3300
05/10/2007,0000,37.00000,37.00000,36.95000,36.95000,3300
05/11/2007,0000,36.90000,36.90000,36.90000,36.90000,2200
05/14/2007,0000,37.10000,37.10000,37.10000,37.10000,2200
05/15/2007,0000,37.00000,37.00000,36.50000,36.50000,2200
05/16/2007,0000,36.70000,37.20000,36.70000,37.20000,2200
05/17/2007,0000,37.20000,37.25000,37.20000,37.25000,2200
05/18/2007,0000,37.20000,37.20000,37.20000,37.20000,2200
05/21/2007,0000,37.25000,39.50000,37.25000,39.30000,10100
05/22/2007,0000,36.60000,36.60000,36.60000,36.60000,2200
05/23/2007,0000,37.15000,37.20000,37.15000,37.20000,2200
05/24/2007,0000,39.00000,39.00000,39.00000,39.00000,2200
05/25/2007,0000,40.00000,40.00000,40.00000,40.00000,2200
05/28/2007,0000,40.00000,40.00000,39.90000,39.90000,2200
05/29/2007,0000,39.90000,39.90000,39.90000,39.90000,2200
05/30/2007,0000,39.80000,41.00000,39.80000,41.00000,2200
05/31/2007,0000,41.00000,41.00000,40.90000,40.90000,2200
06/01/2007,0000,40.50000,40.80000,40.50000,40.80000,2200
06/04/2007,0000,40.00000,41.00000,40.00000,41.00000,2200
06/05/2007,0000,43.85000,43.85000,41.00000,41.00000,7900
06/06/2007,0000,41.00000,41.00000,41.00000,41.00000,2200
06/07/2007,0000,40.50000,40.50000,38.15000,38.20000,24800
06/08/2007,0000,38.20000,38.90000,36.00000,36.00000,38400
06/11/2007,0000,36.70000,38.00000,36.20000,38.00000,37200
06/12/2007,0000,40.65000,40.65000,37.50000,39.80000,47400
06/13/2007,0000,39.80000,39.80000,38.70000,39.40000,23700
06/14/2007,0000,39.05000,39.10000,38.10000,38.60000,32700
06/15/2007,0000,38.60000,39.00000,38.60000,38.70000,15800
06/20/2007,0000,39.00000,39.10000,38.60000,39.10000,153600
06/21/2007,0000,39.25000,39.35000,38.25000,39.35000,166100
06/22/2007,0000,39.50000,41.45000,39.00000,41.45000,213500
06/25/2007,0000,37.85000,38.40000,37.85000,38.05000,44000
06/26/2007,0000,38.20000,38.20000,37.50000,37.50000,61000
06/27/2007,0000,37.50000,37.50000,36.55000,36.65000,28200
06/28/2007,0000,36.95000,37.60000,36.95000,37.25000,50800
06/29/2007,0000,37.25000,37.80000,37.00000,37.75000,29300
07/02/2007,0000,37.00000,38.00000,36.95000,38.00000,32700
07/03/2007,0000,38.20000,38.20000,37.00000,37.95000,7900
07/04/2007,0000,37.30000,37.30000,37.25000,37.25000,2200
07/05/2007,0000,36.50000,37.10000,36.50000,37.10000,15800
07/06/2007,0000,36.40000,37.20000,36.40000,36.80000,38400
07/09/2007,0000,36.50000,36.80000,36.50000,36.80000,7900
07/10/2007,0000,36.60000,36.60000,36.50000,36.55000,23700
07/11/2007,0000,36.55000,36.70000,36.10000,36.70000,51900
07/12/2007,0000,36.40000,36.65000,36.40000,36.65000,3300
07/13/2007,0000,36.50000,36.80000,36.20000,36.50000,54200
07/16/2007,0000,36.60000,36.80000,36.50000,36.50000,37200
07/17/2007,0000,36.00000,36.80000,36.00000,36.80000,42900
07/18/2007,0000,36.80000,36.85000,36.50000,36.50000,75700
07/19/2007,0000,36.70000,36.75000,36.50000,36.75000,25900
07/20/2007,0000,36.75000,36.85000,36.75000,36.75000,18000
07/23/2007,0000,36.80000,36.80000,36.30000,36.30000,33900
07/24/2007,0000,36.70000,36.70000,36.45000,36.55000,19200
07/25/2007,0000,36.60000,36.60000,36.30000,36.50000,29300
07/26/2007,0000,36.30000,36.30000,36.00000,36.10000,48500
07/27/2007,0000,36.00000,36.05000,35.95000,36.00000,20300
07/30/2007,0000,36.05000,36.20000,36.00000,36.10000,27100
07/31/2007,0000,36.50000,36.50000,36.10000,36.10000,2200
08/01/2007,0000,36.20000,36.20000,36.20000,36.20000,13500
08/02/2007,0000,36.40000,36.40000,36.30000,36.30000,6700
08/03/2007,0000,35.20000,36.45000,35.20000,35.20000,100
08/10/2007,0000,36.25000,36.25000,36.25000,36.25000,1100
08/15/2007,0000,34.50000,35.85000,34.50000,35.85000,7900
08/16/2007,0000,33.50000,33.60000,33.50000,33.60000,11300
08/17/2007,0000,32.10000,34.20000,32.10000,34.20000,5600
08/20/2007,0000,34.00000,34.95000,34.00000,34.00000,100
08/22/2007,0000,34.50000,34.50000,34.50000,34.50000,11300
08/23/2007,0000,35.50000,35.50000,35.50000,35.50000,11300
08/24/2007,0000,35.45000,35.50000,35.45000,35.50000,3300
08/28/2007,0000,34.55000,35.80000,34.55000,34.55000,400
08/29/2007,0000,35.00000,35.00000,35.00000,35.00000,4500
08/30/2007,0000,35.00000,35.50000,35.00000,35.50000,13500
09/03/2007,0000,34.00000,35.00000,34.00000,35.00000,6700
09/04/2007,0000,34.05000,35.00000,33.50000,35.00000,12400
09/05/2007,0000,34.50000,35.00000,34.50000,35.00000,3300
09/06/2007,0000,34.50000,35.45000,34.50000,34.50000,100
09/07/2007,0000,34.15000,35.45000,34.15000,34.15000,900
09/10/2007,0000,34.80000,35.00000,34.80000,35.00000,3300
09/11/2007,0000,34.25000,35.80000,34.25000,34.25000,600
09/13/2007,0000,35.70000,35.70000,35.20000,35.70000,14600
09/17/2007,0000,35.00000,35.00000,35.00000,35.00000,11300
09/19/2007,0000,34.00000,34.00000,34.00000,34.00000,22600
09/20/2007,0000,34.20000,34.20000,34.20000,34.20000,22600
09/21/2007,0000,34.20000,34.20000,34.20000,34.20000,2200
09/26/2007,0000,34.20000,34.20000,34.20000,34.20000,1100
09/27/2007,0000,34.40000,36.00000,34.40000,36.00000,42900
09/28/2007,0000,36.50000,36.50000,36.40000,36.40000,2200
10/02/2007,0000,35.00000,36.75000,35.00000,35.00000,1000
10/03/2007,0000,36.80000,36.80000,36.80000,36.80000,1100
10/05/2007,0000,36.00000,36.00000,36.00000,36.00000,1100
10/08/2007,0000,34.55000,34.55000,34.55000,34.55000,1100
10/09/2007,0000,35.25000,35.80000,35.25000,35.80000,4500
10/16/2007,0000,34.85000,36.05000,34.85000,34.85000,900
10/17/2007,0000,36.80000,36.80000,36.00000,36.00000,2200
10/18/2007,0000,36.80000,36.80000,36.80000,36.80000,1100
10/23/2007,0000,35.10000,35.50000,35.10000,35.50000,14600
10/24/2007,0000,35.10000,36.60000,35.10000,36.60000,23700
10/26/2007,0000,36.30000,36.30000,36.30000,36.30000,3300
10/29/2007,0000,36.00000,36.00000,35.20000,35.20000,27100
10/30/2007,0000,35.95000,36.00000,35.95000,36.00000,5600
10/31/2007,0000,35.80000,36.60000,35.80000,36.60000,6700
11/01/2007,0000,35.30000,36.45000,35.30000,36.45000,55300
11/06/2007,0000,36.00000,36.00000,36.00000,36.00000,1100
11/07/2007,0000,36.70000,36.70000,36.70000,36.70000,1100
11/08/2007,0000,35.80000,35.80000,35.80000,35.80000,2200
11/09/2007,0000,35.40000,35.40000,35.40000,35.40000,1100
11/13/2007,0000,35.40000,35.40000,35.40000,35.40000,3300
11/14/2007,0000,35.50000,36.40000,35.50000,36.40000,4500
11/28/2007,0000,36.00000,36.00000,36.00000,36.00000,1100
12/03/2007,0000,35.00000,35.80000,35.00000,35.00000,200
12/04/2007,0000,36.00000,36.00000,36.00000,36.00000,1100
12/05/2007,0000,35.80000,35.80000,35.80000,35.80000,2200
12/11/2007,0000,35.80000,35.80000,35.80000,35.80000,2200
12/14/2007,0000,33.30000,33.30000,33.30000,33.30000,56500
12/17/2007,0000,35.20000,35.30000,35.10000,35.10000,6700
01/07/2008,0000,35.50000,35.50000,35.50000,35.50000,1100
01/14/2008,0000,37.40000,37.40000,37.40000,37.40000,1100
02/19/2008,0000,37.40000,37.40000,37.40000,37.40000,1100
02/21/2008,0000,37.50000,37.50000,37.50000,37.50000,1100
02/25/2008,0000,36.10000,36.10000,36.10000,36.10000,85800
02/27/2008,0000,37.00000,37.00000,37.00000,37.00000,4500
02/29/2008,0000,37.50000,37.50000,37.50000,37.50000,1100
03/04/2008,0000,35.00000,35.00000,35.00000,35.00000,1100
03/05/2008,0000,36.50000,36.50000,36.50000,36.50000,1100
03/06/2008,0000,38.00000,39.05000,38.00000,39.05000,3300
03/07/2008,0000,38.00000,38.00000,38.00000,38.00000,4500
03/13/2008,0000,38.50000,38.50000,38.20000,38.20000,10100
03/14/2008,0000,38.00000,38.00000,38.00000,38.00000,1100
03/19/2008,0000,38.50000,38.50000,38.20000,38.20000,5600
03/20/2008,0000,38.40000,38.40000,38.30000,38.40000,11300
03/21/2008,0000,38.00000,38.40000,36.80000,38.40000,6700
03/25/2008,0000,39.40000,39.40000,39.40000,39.40000,11300
03/26/2008,0000,37.50000,38.50000,37.50000,38.00000,3300
04/01/2008,0000,36.00000,36.00000,36.00000,36.00000,25900
04/10/2008,0000,37.95000,38.50000,37.90000,38.50000,6700
04/14/2008,0000,38.00000,38.50000,38.00000,38.50000,2200
04/17/2008,0000,38.50000,38.50000,38.50000,38.50000,5600
04/18/2008,0000,38.50000,38.50000,38.50000,38.50000,7900
04/23/2008,0000,36.45000,40.95000,36.45000,40.95000,6700
04/29/2008,0000,38.35000,40.95000,38.35000,38.35000,100
04/30/2008,0000,40.00000,40.95000,40.00000,40.95000,3300
05/02/2008,0000,43.75000,43.75000,43.75000,43.75000,1100
05/05/2008,0000,46.70000,46.70000,40.80000,46.70000,9000
05/06/2008,0000,43.45000,43.45000,43.45000,43.45000,1100
05/08/2008,0000,40.50000,40.50000,40.50000,40.50000,2200
05/09/2008,0000,40.50000,42.45000,40.50000,42.45000,2200
05/12/2008,0000,43.30000,43.30000,40.05000,40.05000,2200
05/13/2008,0000,40.75000,42.60000,40.20000,42.60000,6700
05/14/2008,0000,42.60000,42.60000,40.10000,42.55000,3300
05/19/2008,0000,42.00000,42.00000,42.00000,42.00000,1100
05/20/2008,0000,41.00000,41.00000,41.00000,41.00000,1100
05/21/2008,0000,42.00000,42.40000,42.00000,42.40000,2200
05/22/2008,0000,42.00000,42.30000,40.85000,42.30000,3300
05/23/2008,0000,42.20000,42.20000,42.20000,42.20000,1100
05/26/2008,0000,40.00000,40.00000,40.00000,40.00000,1100
05/27/2008,0000,41.85000,41.85000,40.00000,40.00000,2200
05/28/2008,0000,41.00000,41.00000,41.00000,41.00000,1100
05/30/2008,0000,43.60000,43.60000,43.60000,43.60000,1100
06/02/2008,0000,41.20000,41.20000,41.20000,41.20000,1100
06/03/2008,0000,43.15000,43.15000,43.15000,43.15000,1100
06/04/2008,0000,40.80000,40.90000,40.80000,40.90000,2200
06/05/2008,0000,40.00000,40.00000,40.00000,40.00000,1100
06/06/2008,0000,37.65000,40.50000,37.65000,40.50000,3300
06/10/2008,0000,37.80000,37.80000,37.80000,37.80000,1100
06/11/2008,0000,38.30000,40.20000,38.00000,40.20000,18000
06/12/2008,0000,38.15000,41.00000,38.15000,40.90000,4500
06/17/2008,0000,43.05000,43.05000,43.05000,43.05000,1100
06/18/2008,0000,40.05000,41.50000,40.05000,40.05000,5600
06/20/2008,0000,41.65000,41.65000,41.65000,41.65000,1100
06/25/2008,0000,44.30000,44.30000,44.30000,44.30000,1100
06/27/2008,0000,46.40000,46.40000,46.40000,46.40000,1100
06/30/2008,0000,43.20000,43.20000,43.20000,43.20000,1100
07/01/2008,0000,41.20000,42.40000,41.20000,42.40000,7900
07/02/2008,0000,40.00000,41.75000,40.00000,40.00000,100
07/03/2008,0000,42.00000,42.00000,42.00000,42.00000,1100
07/04/2008,0000,43.70000,43.70000,43.70000,43.70000,1100
07/07/2008,0000,40.65000,42.50000,40.65000,42.50000,6700
07/11/2008,0000,39.55000,40.00000,39.55000,40.00000,9000
07/14/2008,0000,42.75000,42.75000,42.75000,42.75000,3300
07/15/2008,0000,39.80000,39.85000,39.80000,39.85000,2200
07/18/2008,0000,38.00000,38.00000,38.00000,38.00000,3300
07/30/2008,0000,39.80000,39.80000,39.80000,39.80000,1100
07/31/2008,0000,38.25000,42.50000,38.25000,38.25000,200
08/04/2008,0000,37.65000,37.65000,37.65000,37.65000,1000
08/05/2008,0000,37.70000,37.70000,37.70000,37.70000,1000
08/06/2008,0000,38.90000,38.90000,38.90000,38.90000,1000
08/07/2008,0000,38.90000,38.90000,38.90000,38.90000,1000
08/08/2008,0000,38.40000,41.30000,38.40000,41.30000,3000
08/14/2008,0000,44.15000,44.15000,44.15000,44.15000,1000
08/25/2008,0000,38.60000,38.60000,38.60000,38.60000,1000
08/27/2008,0000,36.00000,36.50000,36.00000,36.50000,2000
08/28/2008,0000,39.00000,39.00000,35.10000,39.00000,3000
09/01/2008,0000,39.00000,39.00000,39.00000,39.00000,1000
09/02/2008,0000,39.00000,39.00000,39.00000,39.00000,1000
09/10/2008,0000,37.20000,37.20000,37.20000,37.20000,1000
09/11/2008,0000,36.20000,36.20000,36.20000,36.20000,1000
09/12/2008,0000,35.55000,35.55000,35.55000,35.55000,1000
09/15/2008,0000,33.40000,33.40000,33.40000,33.40000,1000
09/16/2008,0000,32.50000,35.70000,31.20000,35.70000,6000
09/18/2008,0000,33.45000,37.00000,33.40000,37.00000,4000
09/19/2008,0000,39.45000,39.45000,35.00000,35.00000,3000
09/22/2008,0000,37.45000,37.45000,37.45000,37.45000,3000
09/23/2008,0000,38.50000,40.00000,36.30000,36.30000,5000
09/24/2008,0000,34.30000,38.80000,34.30000,38.50000,18000
09/25/2008,0000,37.00000,37.00000,36.60000,36.60000,31000
09/26/2008,0000,36.60000,36.60000,36.60000,36.60000,1000
09/30/2008,0000,34.10000,38.90000,34.10000,38.90000,13000
10/01/2008,0000,38.00000,38.00000,38.00000,38.00000,1000
10/03/2008,0000,39.00000,39.00000,39.00000,39.00000,4000
10/07/2008,0000,39.00000,39.00000,39.00000,39.00000,2000
10/15/2008,0000,37.25000,37.25000,37.25000,37.25000,1000
10/20/2008,0000,36.85000,36.85000,36.85000,36.85000,1000
10/21/2008,0000,39.00000,39.00000,39.00000,39.00000,1000
10/30/2008,0000,38.00000,38.00000,38.00000,38.00000,1000
10/31/2008,0000,38.00000,38.00000,38.00000,38.00000,6000
11/05/2008,0000,35.60000,35.60000,35.60000,35.60000,3000
11/07/2008,0000,38.00000,38.00000,38.00000,38.00000,1000
11/11/2008,0000,35.45000,35.45000,35.45000,35.45000,1000
11/14/2008,0000,36.00000,36.00000,33.20000,33.20000,5000
11/17/2008,0000,35.50000,35.50000,35.50000,35.50000,3000
11/18/2008,0000,34.60000,37.00000,34.60000,34.60000,200
11/20/2008,0000,36.00000,36.00000,36.00000,36.00000,6000
11/25/2008,0000,36.00000,36.00000,36.00000,36.00000,1000
11/27/2008,0000,36.00000,36.00000,36.00000,36.00000,2000
11/28/2008,0000,36.00000,36.00000,36.00000,36.00000,1000
12/02/2008,0000,34.15000,34.15000,34.15000,34.15000,1000
12/03/2008,0000,35.95000,36.00000,35.95000,36.00000,15000
12/04/2008,0000,38.40000,38.40000,38.40000,38.40000,1000
12/10/2008,0000,38.90000,38.95000,38.00000,38.40000,12000
12/11/2008,0000,35.95000,38.00000,35.95000,38.00000,2000
12/24/2008,0000,35.55000,35.55000,35.55000,35.55000,1000
12/25/2008,0000,37.65000,37.65000,37.65000,37.65000,1000
12/26/2008,0000,39.65000,39.65000,39.65000,39.65000,1000
12/29/2008,0000,36.90000,37.00000,36.90000,36.90000,7000
12/30/2008,0000,37.00000,37.00000,36.05000,36.05000,26000
12/31/2008,0000,37.00000,37.00000,37.00000,37.00000,18000
01/07/2009,0000,38.00000,38.00000,36.65000,38.00000,4000
01/08/2009,0000,40.65000,40.65000,40.65000,40.65000,1000
01/09/2009,0000,39.00000,39.00000,39.00000,39.00000,1000
01/12/2009,0000,40.00000,40.00000,37.70000,37.70000,2000
01/13/2009,0000,38.10000,38.10000,38.00000,38.00000,3000
01/14/2009,0000,39.00000,39.00000,36.60000,36.60000,2000
01/15/2009,0000,38.85000,38.85000,36.90000,36.90000,2000
01/16/2009,0000,39.40000,39.40000,36.60000,36.60000,2000
01/19/2009,0000,40.50000,40.50000,37.10000,37.10000,2000
01/20/2009,0000,37.20000,39.40000,37.20000,39.40000,2000
02/02/2009,0000,42.00000,42.00000,42.00000,42.00000,1000
02/03/2009,0000,39.20000,40.00000,39.10000,39.10000,3000
02/04/2009,0000,38.50000,38.50000,37.50000,37.50000,2000
02/09/2009,0000,35.90000,35.90000,35.90000,35.90000,10000
02/10/2009,0000,38.00000,38.00000,38.00000,38.00000,1000
02/11/2009,0000,36.25000,36.25000,36.25000,36.25000,1000
02/13/2009,0000,37.00000,37.00000,37.00000,37.00000,1000
02/16/2009,0000,37.00000,37.00000,37.00000,37.00000,4000
02/17/2009,0000,39.55000,39.55000,37.55000,37.55000,3000
02/18/2009,0000,37.10000,38.00000,37.10000,38.00000,5000
02/19/2009,0000,38.00000,40.50000,38.00000,40.50000,7000
02/20/2009,0000,40.30000,40.50000,40.30000,40.30000,4000
02/23/2009,0000,40.50000,40.50000,40.50000,40.50000,4000
02/25/2009,0000,40.90000,40.90000,38.05000,38.05000,2000
03/03/2009,0000,38.50000,38.50000,38.50000,38.50000,2000
03/04/2009,0000,38.55000,38.55000,38.50000,38.50000,3000
03/05/2009,0000,38.50000,38.60000,38.50000,38.60000,3000
03/06/2009,0000,39.00000,39.00000,39.00000,39.00000,2000
03/12/2009,0000,39.00000,39.00000,39.00000,39.00000,21000
03/13/2009,0000,39.00000,39.90000,39.00000,39.90000,13000
03/17/2009,0000,39.30000,39.30000,39.30000,39.30000,1000
03/18/2009,0000,39.30000,39.30000,39.30000,39.30000,2000
03/19/2009,0000,39.50000,39.50000,39.35000,39.35000,2000
03/20/2009,0000,41.50000,41.50000,41.50000,41.50000,1000
03/23/2009,0000,39.50000,39.50000,39.50000,39.50000,1000
03/24/2009,0000,39.00000,40.00000,39.00000,40.00000,7000
03/26/2009,0000,39.10000,39.15000,39.10000,39.15000,3000
03/27/2009,0000,39.30000,39.30000,39.30000,39.30000,1000
03/30/2009,0000,40.10000,40.10000,40.10000,40.10000,1000
03/31/2009,0000,38.00000,38.00000,38.00000,38.00000,1000
04/01/2009,0000,39.00000,39.00000,39.00000,39.00000,1000
04/02/2009,0000,39.10000,39.10000,39.10000,39.10000,41000
04/06/2009,0000,39.10000,39.10000,39.00000,39.00000,21000
04/07/2009,0000,37.00000,39.10000,37.00000,39.10000,18000
04/08/2009,0000,41.50000,41.50000,37.80000,39.00000,115000
04/09/2009,0000,39.00000,39.10000,39.00000,39.00000,194000
04/10/2009,0000,39.10000,39.10000,39.00000,39.00000,259000
04/13/2009,0000,39.05000,39.05000,39.00000,39.00000,106000
04/15/2009,0000,39.10000,39.10000,39.10000,39.10000,2000
04/17/2009,0000,39.10000,39.10000,39.10000,39.10000,2000
04/20/2009,0000,36.55000,39.00000,36.55000,39.00000,13000
04/23/2009,0000,39.10000,40.95000,39.10000,40.95000,2000
04/24/2009,0000,40.95000,40.95000,39.25000,39.25000,2000
04/28/2009,0000,39.25000,39.25000,39.25000,39.25000,1000
04/30/2009,0000,40.00000,40.00000,39.10000,39.10000,3000
05/04/2009,0000,40.00000,40.00000,40.00000,40.00000,1000
05/05/2009,0000,40.00000,40.00000,40.00000,40.00000,12000
05/06/2009,0000,40.10000,40.15000,40.10000,40.10000,7000
05/07/2009,0000,40.35000,40.35000,40.35000,40.35000,4000
05/08/2009,0000,39.10000,40.95000,39.10000,40.95000,2000
05/11/2009,0000,40.00000,41.00000,40.00000,41.00000,2000
05/12/2009,0000,40.10000,40.10000,40.00000,40.00000,6000
05/13/2009,0000,40.10000,40.20000,40.05000,40.20000,147000
05/15/2009,0000,41.00000,41.00000,39.50000,39.50000,2000
05/18/2009,0000,37.00000,40.05000,37.00000,40.05000,2000
05/19/2009,0000,38.30000,40.10000,38.30000,40.10000,2000
05/20/2009,0000,40.10000,41.70000,40.10000,40.10000,200
05/21/2009,0000,40.20000,40.20000,40.20000,40.20000,1000
05/27/2009,0000,38.50000,42.90000,38.50000,42.90000,3000
06/01/2009,0000,40.45000,40.45000,40.40000,40.40000,5000
06/02/2009,0000,42.55000,42.55000,40.10000,42.30000,5000
06/03/2009,0000,43.40000,43.40000,40.20000,40.20000,2000
06/04/2009,0000,39.00000,42.20000,39.00000,42.10000,3000
06/05/2009,0000,41.50000,42.00000,41.50000,42.00000,3000
06/09/2009,0000,40.00000,40.00000,40.00000,40.00000,7000
06/10/2009,0000,42.40000,42.40000,42.40000,42.40000,1000
06/11/2009,0000,44.35000,45.35000,41.50000,41.50000,18000
06/12/2009,0000,40.60000,42.90000,40.40000,42.90000,5000
06/15/2009,0000,40.40000,43.70000,40.40000,40.40000,3000
06/16/2009,0000,42.75000,42.75000,42.75000,42.75000,1000
06/17/2009,0000,40.40000,40.40000,40.40000,40.40000,1000
06/18/2009,0000,41.85000,41.85000,40.10000,40.10000,2000
06/19/2009,0000,42.05000,42.05000,40.50000,40.50000,2000
06/22/2009,0000,42.10000,42.10000,40.50000,40.50000,3000
06/26/2009,0000,40.10000,40.10000,40.10000,40.10000,1000
06/30/2009,0000,39.30000,41.25000,39.30000,41.25000,2000
07/01/2009,0000,41.30000,41.40000,40.50000,40.50000,3000
07/02/2009,0000,42.70000,42.70000,39.10000,40.10000,6000
07/03/2009,0000,42.00000,42.10000,41.05000,42.10000,17000
07/06/2009,0000,44.30000,44.30000,40.30000,40.30000,4000
07/07/2009,0000,43.10000,43.10000,40.50000,41.00000,3000
07/08/2009,0000,42.85000,42.85000,40.90000,40.90000,2000
07/10/2009,0000,42.90000,42.90000,40.40000,41.90000,8000
07/15/2009,0000,42.75000,42.75000,40.90000,42.70000,3000
07/16/2009,0000,40.20000,42.50000,40.20000,41.30000,3000
07/17/2009,0000,44.05000,44.05000,40.95000,42.60000,3000
07/20/2009,0000,42.80000,42.80000,41.75000,41.75000,3000
07/22/2009,0000,43.25000,43.25000,43.25000,43.25000,1000
07/23/2009,0000,43.00000,43.00000,41.30000,41.85000,5000
07/27/2009,0000,41.55000,41.55000,41.55000,41.55000,1000
07/28/2009,0000,44.45000,44.45000,42.00000,42.20000,3000
07/29/2009,0000,44.90000,44.90000,41.95000,44.90000,6000
07/30/2009,0000,40.20000,40.20000,39.05000,39.05000,11000
07/31/2009,0000,40.00000,41.60000,40.00000,41.60000,3000
08/03/2009,0000,43.45000,43.60000,43.45000,43.60000,3000
08/04/2009,0000,44.90000,44.90000,44.90000,44.90000,1000
08/11/2009,0000,45.20000,45.20000,41.00000,41.00000,2000
08/12/2009,0000,43.70000,43.70000,43.70000,43.70000,1000
08/13/2009,0000,45.40000,45.40000,40.65000,43.75000,6000
08/14/2009,0000,40.80000,43.60000,40.80000,43.60000,2000
08/17/2009,0000,44.80000,44.80000,40.85000,40.85000,2000
08/18/2009,0000,43.35000,43.35000,40.25000,40.25000,3000
08/19/2009,0000,41.45000,41.45000,41.45000,41.45000,1000
08/21/2009,0000,40.05000,41.35000,40.05000,41.35000,2000
08/24/2009,0000,41.30000,43.00000,40.20000,42.75000,6000
08/25/2009,0000,45.40000,45.40000,45.40000,45.40000,1000
08/26/2009,0000,43.95000,43.95000,43.95000,43.95000,100
09/07/2009,0000,42.00000,44.40000,42.00000,44.40000,2000
09/08/2009,0000,43.90000,43.90000,43.90000,43.90000,10000
09/10/2009,0000,44.80000,44.80000,44.80000,44.80000,1000
09/18/2009,0000,44.50000,44.50000,44.50000,44.50000,1000
09/21/2009,0000,45.70000,45.70000,44.20000,44.20000,2000
09/22/2009,0000,42.00000,45.25000,42.00000,42.10000,4000
09/23/2009,0000,42.00000,42.00000,42.00000,42.00000,1000
09/25/2009,0000,40.90000,40.90000,40.90000,40.90000,1000
09/29/2009,0000,41.10000,41.10000,41.10000,41.10000,1000
09/30/2009,0000,41.50000,42.00000,41.50000,42.00000,3000
10/01/2009,0000,40.70000,44.90000,40.70000,44.90000,45000
10/02/2009,0000,45.00000,45.00000,42.80000,42.80000,3000
10/06/2009,0000,41.40000,41.40000,41.40000,41.40000,1000
10/08/2009,0000,40.60000,40.60000,40.60000,40.60000,1000
10/14/2009,0000,43.00000,43.00000,42.00000,42.00000,9000
10/15/2009,0000,44.75000,44.75000,42.05000,43.95000,5000
10/16/2009,0000,42.75000,43.90000,42.75000,43.90000,2000
10/19/2009,0000,45.85000,45.85000,44.00000,44.00000,10000
10/20/2009,0000,43.00000,43.00000,42.55000,42.55000,6000
10/21/2009,0000,43.85000,43.85000,43.85000,43.85000,1000
10/27/2009,0000,43.05000,43.05000,43.05000,43.05000,1000
10/28/2009,0000,43.05000,43.05000,43.05000,43.05000,1000
10/29/2009,0000,43.05000,43.05000,43.05000,43.05000,2000
11/03/2009,0000,43.25000,43.35000,43.25000,43.35000,2000
11/06/2009,0000,43.40000,43.40000,43.40000,43.40000,1000
11/10/2009,0000,44.00000,44.00000,44.00000,44.00000,1000
11/11/2009,0000,43.50000,43.50000,43.50000,43.50000,1000
11/13/2009,0000,42.50000,42.50000,42.50000,42.50000,2000
11/17/2009,0000,41.60000,41.60000,41.60000,41.60000,1000
11/18/2009,0000,41.10000,43.00000,41.10000,43.00000,3000
11/19/2009,0000,42.05000,42.05000,41.50000,41.50000,2000
11/20/2009,0000,43.95000,44.35000,43.95000,44.20000,4000
11/26/2009,0000,42.85000,44.80000,42.80000,44.80000,10000
11/30/2009,0000,46.85000,46.85000,46.85000,46.85000,1000
12/02/2009,0000,43.65000,43.65000,43.65000,43.65000,2000
12/03/2009,0000,44.85000,44.85000,43.75000,43.80000,4000
12/04/2009,0000,44.50000,44.50000,44.50000,44.50000,1000
12/08/2009,0000,42.15000,45.85000,42.15000,45.85000,2000
12/09/2009,0000,42.70000,44.40000,42.65000,44.40000,4000
12/11/2009,0000,42.50000,44.15000,42.50000,44.15000,3000
12/14/2009,0000,43.00000,44.35000,42.65000,44.15000,21000
12/15/2009,0000,43.50000,43.50000,43.50000,43.50000,15000
12/16/2009,0000,43.85000,43.85000,43.60000,43.60000,20000
12/17/2009,0000,42.10000,42.10000,42.10000,42.10000,2000
12/18/2009,0000,44.00000,44.00000,43.60000,43.60000,58000
12/21/2009,0000,45.25000,45.25000,43.60000,44.90000,4000
12/23/2009,0000,43.25000,44.80000,43.20000,44.80000,18000
12/27/2009,0000,45.05000,45.05000,45.05000,45.05000,788
